5947 リンナイ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 2,750 | 2,760 | 2,745 | 2,750 | 28,200 | 916.67 |
| 2004-12-29 | 2,750 | 2,770 | 2,740 | 2,745 | 80,800 | 915 |
| 2004-12-28 | 2,720 | 2,780 | 2,705 | 2,745 | 141,300 | 915 |
| 2004-12-27 | 2,685 | 2,700 | 2,670 | 2,695 | 84,100 | 898.33 |
| 2004-12-24 | 2,650 | 2,670 | 2,640 | 2,650 | 96,500 | 883.33 |
| 2004-12-22 | 2,640 | 2,650 | 2,625 | 2,630 | 38,400 | 876.67 |
| 2004-12-21 | 2,635 | 2,670 | 2,600 | 2,600 | 82,700 | 866.67 |
| 2004-12-20 | 2,655 | 2,660 | 2,600 | 2,610 | 125,900 | 870 |
| 2004-12-17 | 2,635 | 2,655 | 2,635 | 2,640 | 95,900 | 880 |
| 2004-12-16 | 2,610 | 2,640 | 2,600 | 2,630 | 114,400 | 876.67 |
| 2004-12-15 | 2,600 | 2,635 | 2,595 | 2,610 | 81,300 | 870 |
| 2004-12-14 | 2,585 | 2,595 | 2,580 | 2,580 | 64,500 | 860 |
| 2004-12-13 | 2,595 | 2,605 | 2,570 | 2,580 | 154,800 | 860 |
| 2004-12-10 | 2,620 | 2,625 | 2,580 | 2,590 | 233,000 | 863.33 |
| 2004-12-09 | 2,595 | 2,605 | 2,570 | 2,580 | 119,100 | 860 |
| 2004-12-08 | 2,570 | 2,595 | 2,555 | 2,590 | 134,800 | 863.33 |
| 2004-12-07 | 2,570 | 2,580 | 2,550 | 2,570 | 136,500 | 856.67 |
| 2004-12-06 | 2,610 | 2,610 | 2,550 | 2,570 | 139,700 | 856.67 |
| 2004-12-03 | 2,575 | 2,605 | 2,560 | 2,570 | 106,000 | 856.67 |
| 2004-12-02 | 2,560 | 2,590 | 2,535 | 2,570 | 193,800 | 856.67 |
| 2004-12-01 | 2,570 | 2,580 | 2,515 | 2,520 | 244,600 | 840 |
| 2004-11-30 | 2,605 | 2,610 | 2,565 | 2,595 | 187,800 | 865 |
| 2004-11-29 | 2,620 | 2,645 | 2,590 | 2,605 | 184,700 | 868.33 |
| 2004-11-26 | 2,660 | 2,660 | 2,615 | 2,620 | 115,600 | 873.33 |
| 2004-11-25 | 2,595 | 2,635 | 2,580 | 2,620 | 165,500 | 873.33 |
| 2004-11-24 | 2,665 | 2,665 | 2,570 | 2,580 | 224,500 | 860 |
| 2004-11-22 | 2,665 | 2,690 | 2,660 | 2,660 | 167,100 | 886.67 |
| 2004-11-19 | 2,690 | 2,690 | 2,650 | 2,665 | 236,900 | 888.33 |
| 2004-11-18 | 2,700 | 2,720 | 2,685 | 2,685 | 188,000 | 895 |
| 2004-11-17 | 2,695 | 2,725 | 2,685 | 2,690 | 193,700 | 896.67 |
| 2004-11-16 | 2,850 | 2,850 | 2,680 | 2,690 | 448,400 | 896.67 |
| 2004-11-15 | 2,940 | 2,950 | 2,810 | 2,855 | 226,500 | 951.67 |
| 2004-11-12 | 2,830 | 2,900 | 2,820 | 2,900 | 142,000 | 966.67 |
| 2004-11-11 | 2,950 | 2,980 | 2,780 | 2,810 | 395,900 | 936.67 |
| 2004-11-10 | 3,030 | 3,040 | 2,980 | 2,990 | 137,500 | 996.67 |
| 2004-11-09 | 3,050 | 3,050 | 3,000 | 3,030 | 88,000 | 1,010 |
| 2004-11-08 | 2,990 | 3,070 | 2,950 | 3,000 | 149,600 | 1,000 |
| 2004-11-05 | 2,975 | 2,990 | 2,965 | 2,975 | 102,800 | 991.67 |
| 2004-11-04 | 2,940 | 2,970 | 2,925 | 2,960 | 107,800 | 986.67 |
| 2004-11-02 | 2,910 | 2,950 | 2,905 | 2,930 | 140,900 | 976.67 |
| 2004-11-01 | 2,905 | 2,905 | 2,855 | 2,875 | 69,700 | 958.33 |
| 2004-10-29 | 2,900 | 2,905 | 2,870 | 2,885 | 88,000 | 961.67 |
| 2004-10-28 | 2,870 | 2,900 | 2,870 | 2,890 | 64,600 | 963.33 |
| 2004-10-27 | 2,835 | 2,875 | 2,800 | 2,835 | 189,600 | 945 |
| 2004-10-26 | 2,865 | 2,875 | 2,810 | 2,825 | 71,600 | 941.67 |
| 2004-10-25 | 2,885 | 2,890 | 2,845 | 2,865 | 130,100 | 955 |
| 2004-10-22 | 2,965 | 2,965 | 2,920 | 2,925 | 110,600 | 975 |
| 2004-10-21 | 3,000 | 3,000 | 2,920 | 2,955 | 141,600 | 985 |
| 2004-10-20 | 3,010 | 3,070 | 3,000 | 3,000 | 211,500 | 1,000 |
| 2004-10-19 | 3,050 | 3,090 | 3,040 | 3,070 | 118,900 | 1,023.33 |
| 2004-10-18 | 3,130 | 3,130 | 3,070 | 3,100 | 46,300 | 1,033.33 |
| 2004-10-15 | 3,150 | 3,160 | 3,100 | 3,130 | 53,400 | 1,043.33 |
| 2004-10-14 | 3,150 | 3,170 | 3,130 | 3,140 | 43,000 | 1,046.67 |
| 2004-10-13 | 3,220 | 3,240 | 3,160 | 3,180 | 35,800 | 1,060 |
| 2004-10-12 | 3,210 | 3,280 | 3,160 | 3,170 | 65,700 | 1,056.67 |
| 2004-10-08 | 3,230 | 3,320 | 3,210 | 3,260 | 43,300 | 1,086.67 |
| 2004-10-07 | 3,290 | 3,350 | 3,220 | 3,220 | 122,100 | 1,073.33 |
| 2004-10-06 | 3,320 | 3,320 | 3,260 | 3,270 | 52,300 | 1,090 |
| 2004-10-05 | 3,330 | 3,360 | 3,310 | 3,330 | 57,400 | 1,110 |
| 2004-10-04 | 3,300 | 3,310 | 3,270 | 3,310 | 76,200 | 1,103.33 |
| 2004-10-01 | 3,330 | 3,340 | 3,260 | 3,290 | 141,200 | 1,096.67 |
| 2004-09-30 | 3,290 | 3,390 | 3,280 | 3,360 | 180,300 | 1,120 |
| 2004-09-29 | 3,290 | 3,300 | 3,260 | 3,280 | 145,000 | 1,093.33 |
| 2004-09-28 | 3,250 | 3,280 | 3,220 | 3,240 | 125,900 | 1,080 |
| 2004-09-27 | 3,230 | 3,240 | 3,200 | 3,240 | 97,600 | 1,080 |
| 2004-09-24 | 3,220 | 3,230 | 3,180 | 3,230 | 164,500 | 1,076.67 |
| 2004-09-22 | 3,210 | 3,340 | 3,210 | 3,260 | 196,400 | 1,086.67 |
| 2004-09-21 | 3,120 | 3,190 | 3,120 | 3,180 | 137,700 | 1,060 |
| 2004-09-17 | 3,080 | 3,100 | 3,050 | 3,100 | 69,700 | 1,033.33 |
| 2004-09-16 | 3,040 | 3,070 | 3,040 | 3,050 | 65,700 | 1,016.67 |
| 2004-09-15 | 3,060 | 3,100 | 3,030 | 3,030 | 58,300 | 1,010 |
| 2004-09-14 | 3,130 | 3,140 | 3,080 | 3,100 | 64,200 | 1,033.33 |
| 2004-09-13 | 3,110 | 3,110 | 3,050 | 3,100 | 67,400 | 1,033.33 |
| 2004-09-10 | 3,050 | 3,130 | 3,040 | 3,090 | 104,400 | 1,030 |
| 2004-09-09 | 3,180 | 3,180 | 3,100 | 3,100 | 29,900 | 1,033.33 |
| 2004-09-08 | 3,190 | 3,210 | 3,140 | 3,140 | 41,400 | 1,046.67 |
| 2004-09-07 | 3,220 | 3,220 | 3,160 | 3,160 | 55,200 | 1,053.33 |
| 2004-09-06 | 3,180 | 3,270 | 3,150 | 3,270 | 94,100 | 1,090 |
| 2004-09-03 | 3,160 | 3,250 | 3,150 | 3,150 | 73,100 | 1,050 |
| 2004-09-02 | 3,160 | 3,160 | 3,140 | 3,160 | 41,300 | 1,053.33 |
| 2004-09-01 | 3,170 | 3,190 | 3,130 | 3,170 | 85,200 | 1,056.67 |
| 2004-08-31 | 3,130 | 3,160 | 3,120 | 3,160 | 35,800 | 1,053.33 |
| 2004-08-30 | 3,150 | 3,180 | 3,110 | 3,180 | 69,400 | 1,060 |
| 2004-08-27 | 3,150 | 3,180 | 3,150 | 3,170 | 38,200 | 1,056.67 |
| 2004-08-26 | 3,150 | 3,180 | 3,130 | 3,150 | 73,900 | 1,050 |
| 2004-08-25 | 3,130 | 3,150 | 3,120 | 3,130 | 30,400 | 1,043.33 |
| 2004-08-24 | 3,100 | 3,150 | 3,100 | 3,120 | 143,200 | 1,040 |
| 2004-08-23 | 3,150 | 3,150 | 3,080 | 3,100 | 86,500 | 1,033.33 |
| 2004-08-20 | 3,150 | 3,150 | 3,100 | 3,120 | 36,900 | 1,040 |
| 2004-08-19 | 3,110 | 3,140 | 3,070 | 3,140 | 54,800 | 1,046.67 |
| 2004-08-18 | 3,050 | 3,110 | 3,020 | 3,110 | 90,800 | 1,036.67 |
| 2004-08-17 | 3,060 | 3,060 | 3,010 | 3,020 | 43,900 | 1,006.67 |
| 2004-08-16 | 3,060 | 3,060 | 2,990 | 3,040 | 53,500 | 1,013.33 |
| 2004-08-13 | 3,010 | 3,070 | 3,010 | 3,010 | 70,400 | 1,003.33 |
| 2004-08-12 | 3,030 | 3,050 | 3,020 | 3,020 | 62,300 | 1,006.67 |
| 2004-08-11 | 3,110 | 3,150 | 3,050 | 3,100 | 65,300 | 1,033.33 |
| 2004-08-10 | 3,020 | 3,110 | 3,010 | 3,110 | 74,000 | 1,036.67 |
| 2004-08-09 | 3,010 | 3,050 | 2,980 | 3,010 | 55,700 | 1,003.33 |
| 2004-08-06 | 3,000 | 3,080 | 3,000 | 3,030 | 38,900 | 1,010 |
| 2004-08-05 | 3,090 | 3,170 | 3,050 | 3,070 | 104,100 | 1,023.33 |
| 2004-08-04 | 3,150 | 3,170 | 3,040 | 3,080 | 69,100 | 1,026.67 |
| 2004-08-03 | 3,170 | 3,180 | 3,120 | 3,150 | 58,100 | 1,050 |
| 2004-08-02 | 3,240 | 3,250 | 3,170 | 3,220 | 68,800 | 1,073.33 |
| 2004-07-30 | 3,230 | 3,300 | 3,220 | 3,290 | 103,700 | 1,096.67 |
| 2004-07-29 | 3,190 | 3,240 | 3,150 | 3,160 | 40,200 | 1,053.33 |
| 2004-07-28 | 3,190 | 3,250 | 3,160 | 3,180 | 73,700 | 1,060 |
| 2004-07-27 | 3,250 | 3,250 | 3,180 | 3,180 | 41,800 | 1,060 |
| 2004-07-26 | 3,230 | 3,240 | 3,200 | 3,220 | 35,400 | 1,073.33 |
| 2004-07-23 | 3,250 | 3,260 | 3,200 | 3,220 | 81,400 | 1,073.33 |
| 2004-07-22 | 3,260 | 3,260 | 3,220 | 3,230 | 94,500 | 1,076.67 |
| 2004-07-21 | 3,240 | 3,250 | 3,180 | 3,250 | 93,700 | 1,083.33 |
| 2004-07-20 | 3,210 | 3,260 | 3,120 | 3,200 | 120,300 | 1,066.67 |
| 2004-07-16 | 3,150 | 3,180 | 3,110 | 3,170 | 78,600 | 1,056.67 |
| 2004-07-15 | 3,200 | 3,210 | 3,110 | 3,110 | 63,400 | 1,036.67 |
| 2004-07-14 | 3,240 | 3,250 | 3,160 | 3,160 | 52,200 | 1,053.33 |
| 2004-07-13 | 3,260 | 3,260 | 3,220 | 3,240 | 23,600 | 1,080 |
| 2004-07-12 | 3,260 | 3,260 | 3,220 | 3,220 | 112,000 | 1,073.33 |
| 2004-07-09 | 3,210 | 3,250 | 3,210 | 3,250 | 95,400 | 1,083.33 |
| 2004-07-08 | 3,180 | 3,250 | 3,180 | 3,210 | 173,600 | 1,070 |
| 2004-07-07 | 3,200 | 3,210 | 3,150 | 3,170 | 123,200 | 1,056.67 |
| 2004-07-06 | 3,170 | 3,220 | 3,130 | 3,190 | 87,600 | 1,063.33 |
| 2004-07-05 | 3,170 | 3,200 | 3,120 | 3,160 | 87,900 | 1,053.33 |
| 2004-07-02 | 3,280 | 3,300 | 3,240 | 3,240 | 60,100 | 1,080 |
| 2004-07-01 | 3,270 | 3,310 | 3,220 | 3,250 | 165,200 | 1,083.33 |
| 2004-06-30 | 3,340 | 3,340 | 3,290 | 3,320 | 99,600 | 1,106.67 |
| 2004-06-29 | 3,340 | 3,350 | 3,300 | 3,310 | 113,200 | 1,103.33 |
| 2004-06-28 | 3,320 | 3,380 | 3,320 | 3,350 | 84,200 | 1,116.67 |
| 2004-06-25 | 3,350 | 3,360 | 3,330 | 3,340 | 27,900 | 1,113.33 |
| 2004-06-24 | 3,350 | 3,380 | 3,340 | 3,350 | 42,600 | 1,116.67 |
| 2004-06-23 | 3,370 | 3,400 | 3,350 | 3,360 | 127,100 | 1,120 |
| 2004-06-22 | 3,340 | 3,400 | 3,340 | 3,360 | 77,100 | 1,120 |
| 2004-06-21 | 3,380 | 3,440 | 3,340 | 3,340 | 101,100 | 1,113.33 |
| 2004-06-18 | 3,380 | 3,380 | 3,320 | 3,380 | 84,200 | 1,126.67 |
| 2004-06-17 | 3,400 | 3,400 | 3,320 | 3,340 | 70,500 | 1,113.33 |
| 2004-06-16 | 3,360 | 3,390 | 3,320 | 3,360 | 116,000 | 1,120 |
| 2004-06-15 | 3,360 | 3,370 | 3,310 | 3,320 | 67,100 | 1,106.67 |
| 2004-06-14 | 3,310 | 3,380 | 3,310 | 3,350 | 134,500 | 1,116.67 |
| 2004-06-11 | 3,300 | 3,380 | 3,300 | 3,340 | 238,500 | 1,113.33 |
| 2004-06-10 | 3,300 | 3,410 | 3,300 | 3,380 | 86,200 | 1,126.67 |
| 2004-06-09 | 3,390 | 3,440 | 3,360 | 3,400 | 146,800 | 1,133.33 |
| 2004-06-08 | 3,400 | 3,400 | 3,380 | 3,390 | 58,100 | 1,130 |
| 2004-06-07 | 3,340 | 3,400 | 3,340 | 3,400 | 223,100 | 1,133.33 |
| 2004-06-04 | 3,300 | 3,330 | 3,270 | 3,330 | 79,200 | 1,110 |
| 2004-06-03 | 3,300 | 3,320 | 3,220 | 3,270 | 87,200 | 1,090 |
| 2004-06-02 | 3,340 | 3,340 | 3,290 | 3,310 | 86,100 | 1,103.33 |
| 2004-06-01 | 3,310 | 3,330 | 3,280 | 3,330 | 129,600 | 1,110 |
| 2004-05-31 | 3,260 | 3,330 | 3,180 | 3,300 | 261,300 | 1,100 |
| 2004-05-28 | 3,320 | 3,370 | 3,240 | 3,360 | 603,000 | 1,120 |
| 2004-05-27 | 3,360 | 3,380 | 3,310 | 3,370 | 133,500 | 1,123.33 |
| 2004-05-26 | 3,400 | 3,450 | 3,330 | 3,400 | 231,200 | 1,133.33 |
| 2004-05-25 | 3,350 | 3,360 | 3,270 | 3,350 | 202,000 | 1,116.67 |
| 2004-05-24 | 3,390 | 3,440 | 3,240 | 3,340 | 298,800 | 1,113.33 |
| 2004-05-21 | 3,330 | 3,450 | 3,300 | 3,440 | 382,200 | 1,146.67 |
| 2004-05-20 | 3,220 | 3,310 | 3,200 | 3,280 | 240,300 | 1,093.33 |
| 2004-05-19 | 3,100 | 3,270 | 3,070 | 3,270 | 239,600 | 1,090 |
| 2004-05-18 | 3,090 | 3,100 | 3,000 | 3,070 | 265,900 | 1,023.33 |
| 2004-05-17 | 2,870 | 2,945 | 2,870 | 2,870 | 210,600 | 956.67 |
| 2004-05-14 | 2,925 | 2,990 | 2,925 | 2,950 | 143,800 | 983.33 |
| 2004-05-13 | 3,030 | 3,030 | 2,915 | 2,965 | 158,800 | 988.33 |
| 2004-05-12 | 3,100 | 3,170 | 2,965 | 2,990 | 395,400 | 996.67 |
| 2004-05-11 | 2,730 | 2,980 | 2,705 | 2,955 | 125,700 | 985 |
| 2004-05-10 | 2,860 | 2,910 | 2,725 | 2,800 | 97,100 | 933.33 |
| 2004-05-07 | 2,910 | 2,955 | 2,910 | 2,925 | 56,000 | 975 |
| 2004-05-06 | 2,995 | 2,995 | 2,910 | 2,920 | 38,600 | 973.33 |
| 2004-04-30 | 3,060 | 3,060 | 2,885 | 2,975 | 81,700 | 991.67 |
| 2004-04-28 | 3,000 | 3,040 | 2,995 | 3,010 | 26,700 | 1,003.33 |
| 2004-04-27 | 2,985 | 2,995 | 2,960 | 2,980 | 22,200 | 993.33 |
| 2004-04-26 | 2,935 | 3,020 | 2,930 | 2,985 | 93,300 | 995 |
| 2004-04-23 | 3,020 | 3,050 | 2,990 | 3,010 | 83,100 | 1,003.33 |
| 2004-04-22 | 3,030 | 3,100 | 3,030 | 3,070 | 63,300 | 1,023.33 |
| 2004-04-21 | 2,995 | 3,050 | 2,990 | 3,020 | 47,300 | 1,006.67 |
| 2004-04-20 | 2,975 | 3,050 | 2,975 | 3,040 | 37,800 | 1,013.33 |
| 2004-04-19 | 3,070 | 3,070 | 2,990 | 3,000 | 42,500 | 1,000 |
| 2004-04-16 | 3,010 | 3,110 | 3,010 | 3,060 | 125,800 | 1,020 |
| 2004-04-15 | 3,080 | 3,100 | 2,955 | 2,965 | 127,000 | 988.33 |
| 2004-04-14 | 2,990 | 3,070 | 2,975 | 3,070 | 145,800 | 1,023.33 |
| 2004-04-13 | 2,970 | 2,995 | 2,950 | 2,975 | 143,400 | 991.67 |
| 2004-04-12 | 2,915 | 2,970 | 2,915 | 2,960 | 79,800 | 986.67 |
| 2004-04-09 | 2,900 | 2,975 | 2,890 | 2,955 | 170,900 | 985 |
| 2004-04-08 | 2,915 | 2,975 | 2,860 | 2,910 | 271,400 | 970 |
| 2004-04-07 | 2,815 | 2,840 | 2,805 | 2,835 | 83,900 | 945 |
| 2004-04-06 | 2,815 | 2,815 | 2,765 | 2,785 | 65,500 | 928.33 |
| 2004-04-05 | 2,805 | 2,810 | 2,750 | 2,750 | 83,100 | 916.67 |
| 2004-04-02 | 2,690 | 2,785 | 2,690 | 2,725 | 212,000 | 908.33 |
| 2004-04-01 | 2,820 | 2,830 | 2,770 | 2,770 | 64,700 | 923.33 |
| 2004-03-31 | 2,830 | 2,835 | 2,785 | 2,795 | 100,700 | 931.67 |
| 2004-03-30 | 2,840 | 2,850 | 2,750 | 2,800 | 183,500 | 933.33 |
| 2004-03-29 | 2,845 | 2,890 | 2,830 | 2,840 | 68,700 | 946.67 |
| 2004-03-26 | 2,965 | 2,985 | 2,850 | 2,900 | 70,500 | 966.67 |
| 2004-03-25 | 2,915 | 2,990 | 2,900 | 2,965 | 100,500 | 988.33 |
| 2004-03-24 | 2,870 | 2,875 | 2,840 | 2,865 | 116,400 | 955 |
| 2004-03-23 | 2,840 | 2,930 | 2,840 | 2,900 | 100,800 | 966.67 |
| 2004-03-22 | 2,865 | 2,930 | 2,810 | 2,895 | 62,600 | 965 |
| 2004-03-19 | 2,885 | 2,960 | 2,840 | 2,905 | 141,100 | 968.33 |
| 2004-03-18 | 2,995 | 2,995 | 2,860 | 2,925 | 91,600 | 975 |
| 2004-03-17 | 2,840 | 2,940 | 2,840 | 2,940 | 156,900 | 980 |
| 2004-03-16 | 2,810 | 2,835 | 2,790 | 2,835 | 89,700 | 945 |
| 2004-03-15 | 2,780 | 2,815 | 2,780 | 2,790 | 53,700 | 930 |
| 2004-03-12 | 2,725 | 2,785 | 2,725 | 2,765 | 136,700 | 921.67 |
| 2004-03-11 | 2,775 | 2,820 | 2,750 | 2,805 | 71,800 | 935 |
| 2004-03-10 | 2,770 | 2,790 | 2,740 | 2,780 | 65,500 | 926.67 |
| 2004-03-09 | 2,735 | 2,800 | 2,735 | 2,800 | 44,800 | 933.33 |
| 2004-03-08 | 2,790 | 2,795 | 2,750 | 2,760 | 44,200 | 920 |
| 2004-03-05 | 2,765 | 2,790 | 2,735 | 2,775 | 71,200 | 925 |
| 2004-03-04 | 2,725 | 2,795 | 2,725 | 2,790 | 31,000 | 930 |
| 2004-03-03 | 2,770 | 2,795 | 2,755 | 2,765 | 67,400 | 921.67 |
| 2004-03-02 | 2,760 | 2,770 | 2,730 | 2,760 | 46,300 | 920 |
| 2004-03-01 | 2,730 | 2,800 | 2,720 | 2,800 | 109,000 | 933.33 |
| 2004-02-27 | 2,685 | 2,720 | 2,670 | 2,720 | 73,900 | 906.67 |
| 2004-02-26 | 2,670 | 2,700 | 2,600 | 2,685 | 59,200 | 895 |
| 2004-02-25 | 2,650 | 2,710 | 2,650 | 2,685 | 36,000 | 895 |
| 2004-02-24 | 2,680 | 2,700 | 2,675 | 2,690 | 41,200 | 896.67 |
| 2004-02-23 | 2,645 | 2,720 | 2,640 | 2,700 | 111,200 | 900 |
| 2004-02-20 | 2,590 | 2,620 | 2,590 | 2,605 | 23,800 | 868.33 |
| 2004-02-19 | 2,595 | 2,620 | 2,585 | 2,610 | 65,000 | 870 |
| 2004-02-18 | 2,600 | 2,645 | 2,600 | 2,605 | 91,400 | 868.33 |
| 2004-02-17 | 2,640 | 2,640 | 2,615 | 2,625 | 47,700 | 875 |
| 2004-02-16 | 2,625 | 2,640 | 2,605 | 2,640 | 66,000 | 880 |
| 2004-02-13 | 2,645 | 2,670 | 2,615 | 2,645 | 94,800 | 881.67 |
| 2004-02-12 | 2,610 | 2,675 | 2,610 | 2,650 | 155,600 | 883.33 |
| 2004-02-10 | 2,555 | 2,610 | 2,550 | 2,600 | 134,300 | 866.67 |
| 2004-02-09 | 2,550 | 2,560 | 2,530 | 2,550 | 42,400 | 850 |
| 2004-02-06 | 2,555 | 2,555 | 2,490 | 2,505 | 38,300 | 835 |
| 2004-02-05 | 2,550 | 2,555 | 2,510 | 2,555 | 53,300 | 851.67 |
| 2004-02-04 | 2,530 | 2,580 | 2,515 | 2,550 | 113,600 | 850 |
| 2004-02-03 | 2,520 | 2,525 | 2,470 | 2,515 | 50,800 | 838.33 |
| 2004-02-02 | 2,515 | 2,530 | 2,490 | 2,515 | 55,900 | 838.33 |
| 2004-01-30 | 2,485 | 2,500 | 2,465 | 2,490 | 79,900 | 830 |
| 2004-01-29 | 2,505 | 2,535 | 2,505 | 2,510 | 101,000 | 836.67 |
| 2004-01-28 | 2,495 | 2,535 | 2,485 | 2,510 | 74,500 | 836.67 |
| 2004-01-27 | 2,535 | 2,560 | 2,525 | 2,535 | 79,800 | 845 |
| 2004-01-26 | 2,540 | 2,550 | 2,525 | 2,535 | 97,900 | 845 |
| 2004-01-23 | 2,530 | 2,540 | 2,500 | 2,525 | 48,500 | 841.67 |
| 2004-01-22 | 2,490 | 2,520 | 2,490 | 2,520 | 88,700 | 840 |
| 2004-01-21 | 2,490 | 2,510 | 2,470 | 2,490 | 78,100 | 830 |
| 2004-01-20 | 2,485 | 2,530 | 2,485 | 2,495 | 39,400 | 831.67 |
| 2004-01-19 | 2,485 | 2,500 | 2,475 | 2,485 | 52,600 | 828.33 |
| 2004-01-16 | 2,475 | 2,490 | 2,465 | 2,485 | 63,000 | 828.33 |
| 2004-01-15 | 2,530 | 2,540 | 2,465 | 2,485 | 100,500 | 828.33 |
| 2004-01-14 | 2,525 | 2,525 | 2,500 | 2,505 | 85,000 | 835 |
| 2004-01-13 | 2,515 | 2,520 | 2,485 | 2,500 | 83,500 | 833.33 |
| 2004-01-09 | 2,515 | 2,535 | 2,490 | 2,510 | 150,200 | 836.67 |
| 2004-01-08 | 2,520 | 2,570 | 2,515 | 2,540 | 85,200 | 846.67 |
| 2004-01-07 | 2,520 | 2,550 | 2,520 | 2,530 | 73,400 | 843.33 |
| 2004-01-06 | 2,515 | 2,570 | 2,500 | 2,505 | 143,800 | 835 |
| 2004-01-05 | 2,550 | 2,555 | 2,490 | 2,515 | 77,200 | 838.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株